Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.08 | 26.29 | 24.94 | 25.07 | 788,419 | -1.62(-6.05%) |
Nov 27, 2020 | 26.80 | 26.98 | 26.39 | 26.69 | 339,089 | -0.33(-1.24%) |
Nov 25, 2020 | 26.99 | 27.07 | 26.01 | 27.02 | 335,560 | -0.34(-1.25%) |
Nov 24, 2020 | 26.27 | 27.38 | 26.21 | 27.37 | 644,922 | +1.71(+6.68%) |
Nov 23, 2020 | 25.64 | 25.95 | 25.28 | 25.65 | 507,514 | +0.40(+1.57%) |
Nov 20, 2020 | 25.01 | 25.51 | 24.79 | 25.26 | 322,584 | -0.25(-1.00%) |
Nov 19, 2020 | 25.45 | 25.57 | 24.63 | 25.51 | 291,714 | -0.15(-0.58%) |
Nov 18, 2020 | 26.12 | 26.51 | 25.62 | 25.66 | 464,009 | -0.34(-1.32%) |
Nov 17, 2020 | 25.11 | 26.04 | 24.03 | 26.00 | 466,140 | +0.24(+0.94%) |
Nov 16, 2020 | 25.30 | 25.78 | 24.64 | 25.76 | 340,851 | +1.50(+6.17%) |
Nov 13, 2020 | 24.24 | 24.57 | 23.83 | 24.27 | 312,226 | +0.33(+1.36%) |
Nov 12, 2020 | 23.46 | 23.98 | 23.22 | 23.94 | 614,209 | -0.17(-0.69%) |
Nov 11, 2020 | 24.98 | 25.01 | 23.61 | 24.11 | 631,148 | -0.80(-3.21%) |
Nov 10, 2020 | 24.00 | 25.00 | 23.61 | 24.91 | 897,620 | +1.17(+4.92%) |
Nov 09, 2020 | 22.61 | 24.35 | 22.38 | 23.74 | 728,703 | +3.00(+14.44%) |
Nov 06, 2020 | 21.23 | 21.37 | 20.69 | 20.74 | 272,273 | -0.24(-1.13%) |
Nov 05, 2020 | 20.65 | 21.23 | 20.65 | 20.98 | 431,263 | +0.63(+3.11%) |
Nov 04, 2020 | 21.68 | 22.05 | 20.30 | 20.35 | 605,699 | -1.87(-8.42%) |
Nov 03, 2020 | 21.79 | 22.34 | 21.68 | 22.22 | 535,094 | +0.83(+3.90%) |
Nov 02, 2020 | 21.00 | 21.52 | 20.73 | 21.38 | 427,549 | +0.71(+3.44%) |
Oct 30, 2020 | 19.77 | 20.80 | 19.77 | 20.67 | 434,931 | +0.21(+1.03%) |
Oct 29, 2020 | 20.08 | 20.54 | 19.67 | 20.46 | 356,646 | +0.24(+1.17%) |
Oct 28, 2020 | 20.25 | 20.72 | 20.10 | 20.22 | 360,183 | -0.28(-1.37%) |
Oct 27, 2020 | 21.85 | 21.85 | 20.45 | 20.50 | 651,491 | -0.65(-3.07%) |
Oct 26, 2020 | 20.98 | 21.23 | 20.66 | 21.16 | 385,168 | -0.13(-0.62%) |
Oct 23, 2020 | 21.52 | 21.85 | 21.16 | 21.29 | 273,525 | -0.13(-0.61%) |
Oct 22, 2020 | 20.55 | 21.44 | 20.55 | 21.42 | 445,888 | +0.83(+4.05%) |
Oct 21, 2020 | 20.49 | 20.77 | 20.49 | 20.58 | 285,864 | +0.11(+0.51%) |
Oct 20, 2020 | 20.44 | 20.83 | 20.41 | 20.48 | 229,550 | +0.29(+1.44%) |
Oct 19, 2020 | 20.68 | 20.75 | 20.14 | 20.19 | 167,066 | -0.33(-1.61%) |
Oct 16, 2020 | 20.41 | 20.76 | 20.15 | 20.52 | 210,465 | -0.07(-0.32%) |
Oct 15, 2020 | 19.43 | 20.59 | 19.43 | 20.58 | 326,241 | +0.67(+3.35%) |
Oct 14, 2020 | 20.42 | 20.64 | 19.85 | 19.92 | 295,192 | -0.55(-2.70%) |
Oct 13, 2020 | 20.88 | 21.03 | 20.35 | 20.47 | 198,731 | -0.62(-2.92%) |
Oct 12, 2020 | 20.87 | 21.16 | 20.85 | 21.08 | 290,642 | +0.15(+0.71%) |
Oct 09, 2020 | 21.18 | 21.29 | 20.82 | 20.94 | 224,124 | -0.06(-0.29%) |
Oct 08, 2020 | 21.27 | 21.27 | 20.87 | 21.00 | 437,139 | -0.04(-0.17%) |
Oct 07, 2020 | 20.67 | 21.13 | 20.58 | 21.03 | 602,298 | +0.69(+3.37%) |
Oct 06, 2020 | 20.80 | 21.13 | 20.29 | 20.35 | 542,531 | -0.20(-0.98%) |
Oct 05, 2020 | 19.78 | 20.56 | 19.75 | 20.55 | 413,189 | +1.04(+5.34%) |
Oct 02, 2020 | 18.69 | 19.63 | 18.69 | 19.51 | 365,611 | +0.44(+2.33%) |
Oct 01, 2020 | 18.96 | 19.22 | 18.75 | 19.06 | 391,734 | +0.02(+0.09%) |
Sep 30, 2020 | 19.24 | 19.49 | 18.87 | 19.05 | 404,771 | -0.03(-0.14%) |
Sep 29, 2020 | 19.22 | 19.24 | 18.83 | 19.07 | 427,372 | -0.26(-1.34%) |
Sep 28, 2020 | 19.09 | 19.49 | 19.03 | 19.33 | 374,922 | +0.63(+3.36%) |
Sep 25, 2020 | 18.32 | 18.80 | 18.26 | 18.70 | 304,941 | +0.13(+0.71%) |
Sep 24, 2020 | 18.35 | 19.04 | 18.09 | 18.57 | 321,786 | +0.23(+1.25%) |
Sep 23, 2020 | 18.68 | 19.13 | 18.33 | 18.34 | 466,181 | -0.25(-1.32%) |
Sep 22, 2020 | 18.96 | 19.21 | 18.48 | 18.59 | 517,282 | -0.29(-1.54%) |
Sep 21, 2020 | 19.58 | 20.58 | 18.59 | 18.88 | 560,643 | -1.19(-5.95%) |
Sep 18, 2020 | 20.48 | 20.56 | 19.92 | 20.07 | 1,664,372 | -0.28(-1.38%) |
Sep 17, 2020 | 20.29 | 20.55 | 20.20 | 20.36 | 625,095 | -0.25(-1.24%) |
Sep 16, 2020 | 20.26 | 20.89 | 20.10 | 20.61 | 496,790 | +0.35(+1.73%) |
Sep 15, 2020 | 20.66 | 20.89 | 20.22 | 20.26 | 286,426 | -0.35(-1.70%) |
Sep 14, 2020 | 20.37 | 20.79 | 20.36 | 20.61 | 304,634 | +0.29(+1.43%) |
Sep 11, 2020 | 20.36 | 20.52 | 20.12 | 20.32 | 294,583 | -0.04(-0.22%) |
Sep 10, 2020 | 20.73 | 20.87 | 20.33 | 20.36 | 397,751 | -0.28(-1.36%) |
Sep 09, 2020 | 21.06 | 21.18 | 20.51 | 20.65 | 415,248 | -0.33(-1.55%) |
Sep 08, 2020 | 21.79 | 22.09 | 20.79 | 20.97 | 503,178 | -1.04(-4.71%) |
Sep 04, 2020 | 22.06 | 22.38 | 21.59 | 22.01 | 304,827 | +0.53(+2.45%) |
Sep 03, 2020 | 21.85 | 22.60 | 21.40 | 21.48 | 259,917 | -0.22(-1.01%) |
Sep 02, 2020 | 21.50 | 21.80 | 21.41 | 21.70 | 224,423 | +0.06(+0.28%) |